7-10 Year Treasury Bull 3X Direxion ETF (NY: TYD )

28.82 -0.44 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.62 49.00 48.51 49.00 5,390 +0.66(+1.36%)
Jan 30, 2020 48.17 49.07 48.17 48.34 15,040 +0.16(+0.33%)
Jan 29, 2020 47.66 48.19 47.66 48.18 7,080 +0.83(+1.74%)
Jan 28, 2020 47.71 47.76 47.35 47.36 7,951 -0.61(-1.27%)
Jan 27, 2020 47.93 48.04 47.68 47.97 13,241 +0.97(+2.06%)
Jan 24, 2020 46.57 47.09 46.57 47.00 5,964 +0.43(+0.91%)
Jan 23, 2020 46.58 46.61 46.41 46.57 8,571 +0.35(+0.76%)
Jan 22, 2020 46.20 46.40 46.20 46.22 2,104 +0.08(+0.16%)
Jan 21, 2020 45.99 46.15 45.99 46.14 9,200 +0.50(+1.10%)
Jan 17, 2020 45.45 45.74 45.41 45.64 7,340 -0.07(-0.15%)
Jan 16, 2020 45.88 45.88 45.60 45.71 9,158 -0.24(-0.53%)
Jan 15, 2020 45.96 45.96 45.96 45.96 224 +0.30(+0.66%)
Jan 14, 2020 45.59 45.72 45.50 45.66 3,366 +0.32(+0.71%)
Jan 13, 2020 45.34 45.37 45.27 45.34 4,789 -0.26(-0.57%)
Jan 10, 2020 45.34 45.66 45.34 45.60 4,358 +0.42(+0.93%)
Jan 09, 2020 44.80 45.20 44.80 45.18 5,123 +0.02(+0.05%)
Jan 08, 2020 45.66 45.85 45.10 45.16 8,615 -0.33(-0.74%)
Jan 07, 2020 45.76 45.76 45.49 45.49 3,274 -0.34(-0.75%)
Jan 06, 2020 46.06 46.28 45.68 45.84 9,190 -0.06(-0.13%)
Jan 03, 2020 45.36 45.96 45.36 45.90 6,767 +0.86(+1.90%)
Jan 02, 2020 44.94 45.18 44.73 45.04 7,588 +0.55(+1.23%)
Dec 31, 2019 44.72 44.88 44.38 44.49 17,090 -0.16(-0.36%)
Dec 30, 2019 44.55 44.76 44.55 44.65 2,741 -0.34(-0.75%)
Dec 27, 2019 44.99 44.99 44.94 44.99 3,441 +0.26(+0.57%)
Dec 26, 2019 44.94 44.94 44.59 44.73 3,353 +0.14(+0.31%)
Dec 24, 2019 44.18 44.59 44.18 44.59 688 +0.22(+0.50%)
Dec 23, 2019 44.54 44.54 44.25 44.37 4,198 -0.10(-0.22%)
Dec 20, 2019 44.37 44.62 44.37 44.47 4,712 -0.10(-0.23%)
Dec 19, 2019 44.49 44.72 44.33 44.57 5,269 +0.16(+0.36%)
Dec 18, 2019 44.66 44.66 44.41 44.41 2,419 -0.42(-0.94%)
Dec 17, 2019 44.90 44.90 44.84 44.84 656 +0.09(+0.20%)
Dec 16, 2019 45.03 45.24 44.75 44.75 3,497 -0.56(-1.23%)
Dec 13, 2019 45.02 45.46 45.02 45.30 6,666 +0.62(+1.39%)
Dec 12, 2019 45.63 45.63 44.68 44.68 3,804 -1.15(-2.51%)
Dec 11, 2019 45.43 45.83 45.35 45.83 5,772 +0.57(+1.25%)
Dec 10, 2019 45.27 45.38 45.10 45.27 8,400 -0.09(-0.20%)
Dec 09, 2019 45.60 45.60 45.36 45.36 1,820 +0.13(+0.30%)
Dec 06, 2019 45.16 45.32 45.15 45.22 1,379 -0.49(-1.07%)
Dec 05, 2019 45.47 45.78 45.47 45.71 1,240 -0.22(-0.47%)
Dec 04, 2019 46.28 46.28 45.79 45.93 3,197 -0.61(-1.31%)
Dec 03, 2019 46.70 46.72 46.54 46.54 2,381 +1.19(+2.61%)
Dec 02, 2019 45.13 45.59 45.08 45.35 5,565 -0.46(-1.00%)
Nov 29, 2019 45.99 45.99 45.81 45.81 689 -0.21(-0.46%)
Nov 27, 2019 46.38 46.38 45.96 46.02 1,724 -0.28(-0.59%)
Nov 26, 2019 46.25 46.41 46.25 46.30 2,477 +0.32(+0.69%)
Nov 25, 2019 46.15 46.15 45.98 45.98 1,925 -0.18(-0.39%)
Nov 22, 2019 46.11 46.62 46.04 46.16 5,286 +0.15(+0.32%)
Nov 21, 2019 45.94 46.01 45.93 46.01 1,039 -0.41(-0.88%)
Nov 20, 2019 46.47 46.47 46.20 46.43 2,933 +0.51(+1.11%)
Nov 19, 2019 45.74 45.91 45.74 45.91 1,132 +0.19(+0.42%)
Nov 18, 2019 45.69 45.85 45.66 45.72 5,280 +0.40(+0.88%)
Nov 15, 2019 45.30 45.48 45.30 45.32 2,298 -0.30(-0.66%)
Nov 14, 2019 45.85 45.85 45.48 45.62 1,835 +0.65(+1.44%)
Nov 13, 2019 45.06 45.06 44.97 44.97 5,441 +0.48(+1.08%)
Nov 12, 2019 44.38 44.51 44.38 44.49 2,775 +0.18(+0.40%)
Nov 11, 2019 44.56 44.56 44.31 44.31 6,028 -0.12(-0.27%)
Nov 08, 2019 44.54 44.86 44.43 44.43 3,448 -0.13(-0.29%)
Nov 07, 2019 45.01 45.01 44.36 44.56 6,207 -1.13(-2.48%)
Nov 06, 2019 45.55 45.70 45.29 45.70 8,359 +0.53(+1.18%)
Nov 05, 2019 45.50 45.53 45.16 45.16 8,867 -0.81(-1.77%)
Nov 04, 2019 46.10 46.23 45.84 45.98 7,546 -0.71(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.